Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.540 | 8.610 | 8.350 | 8.360 | 308,156 | -0.28(-3.24%) |
Dec 29, 2005 | 8.700 | 8.760 | 8.550 | 8.640 | 348,881 | -0.04(-0.46%) |
Dec 28, 2005 | 8.540 | 8.690 | 8.400 | 8.680 | 491,700 | +0.24(+2.84%) |
Dec 27, 2005 | 8.690 | 8.770 | 8.420 | 8.440 | 431,700 | -0.25(-2.88%) |
Dec 23, 2005 | 8.470 | 8.700 | 8.440 | 8.690 | 348,109 | +0.19(+2.24%) |
Dec 22, 2005 | 8.340 | 8.700 | 8.310 | 8.500 | 488,920 | +0.18(+2.16%) |
Dec 21, 2005 | 8.490 | 8.580 | 8.290 | 8.320 | 721,861 | -0.11(-1.30%) |
Dec 20, 2005 | 8.470 | 8.660 | 8.130 | 8.430 | 1,207,776 | +0.00(+0.00%) |
Dec 19, 2005 | 8.590 | 8.780 | 8.260 | 8.430 | 1,378,115 | -0.39(-4.42%) |
Dec 16, 2005 | 8.940 | 9.000 | 8.570 | 8.820 | 1,399,638 | -0.14(-1.56%) |
Dec 15, 2005 | 9.140 | 9.220 | 8.850 | 8.960 | 1,410,204 | -0.18(-1.97%) |
Dec 14, 2005 | 9.180 | 9.474 | 9.010 | 9.140 | 1,871,755 | +0.05(+0.55%) |
Dec 13, 2005 | 8.830 | 9.470 | 8.480 | 9.090 | 2,777,429 | +0.29(+3.30%) |
Dec 12, 2005 | 8.250 | 9.150 | 8.230 | 8.800 | 3,707,820 | +0.60(+7.32%) |
Dec 09, 2005 | 8.000 | 8.240 | 7.960 | 8.200 | 1,399,492 | +0.24(+3.02%) |
Dec 08, 2005 | 8.250 | 8.250 | 7.900 | 7.960 | 2,015,387 | -0.18(-2.21%) |
Dec 07, 2005 | 8.150 | 8.340 | 7.870 | 8.140 | 5,919,243 | +0.39(+5.03%) |
Dec 06, 2005 | 8.030 | 8.040 | 7.730 | 7.750 | 1,720,612 | -0.12(-1.52%) |
Dec 05, 2005 | 7.660 | 7.990 | 7.530 | 7.870 | 2,518,288 | +0.25(+3.28%) |
Dec 02, 2005 | 7.920 | 8.000 | 7.430 | 7.620 | 6,786,163 | -0.39(-4.87%) |
Dec 01, 2005 | 8.195 | 8.380 | 7.750 | 8.010 | 22,201,272 | -13.91(-63.46%) |
Nov 30, 2005 | 20.46 | 22.06 | 20.38 | 21.92 | 859,700 | +1.63(+8.03%) |
Nov 29, 2005 | 20.81 | 21.00 | 20.10 | 20.29 | 760,064 | -0.50(-2.41%) |
Nov 28, 2005 | 22.00 | 22.00 | 20.69 | 20.79 | 880,116 | -1.21(-5.50%) |
Nov 25, 2005 | 22.40 | 22.40 | 21.92 | 22.00 | 307,901 | -0.39(-1.74%) |
Nov 23, 2005 | 23.93 | 23.98 | 21.97 | 22.39 | 483,616 | -1.55(-6.47%) |
Nov 22, 2005 | 24.20 | 24.46 | 23.85 | 23.94 | 589,444 | -0.13(-0.54%) |
Nov 21, 2005 | 23.65 | 24.32 | 23.57 | 24.07 | 544,979 | +0.42(+1.78%) |
Nov 18, 2005 | 23.18 | 23.85 | 22.98 | 23.65 | 550,061 | +0.62(+2.69%) |
Nov 17, 2005 | 22.58 | 23.22 | 22.58 | 23.03 | 540,763 | +0.55(+2.45%) |
Nov 16, 2005 | 22.02 | 22.62 | 22.00 | 22.48 | 257,553 | +0.48(+2.18%) |
Nov 15, 2005 | 22.07 | 22.68 | 21.90 | 22.00 | 229,996 | -0.12(-0.54%) |
Nov 14, 2005 | 22.35 | 22.39 | 21.94 | 22.12 | 229,557 | -0.21(-0.94%) |
Nov 11, 2005 | 21.89 | 22.55 | 21.89 | 22.33 | 384,622 | -0.07(-0.31%) |
Nov 10, 2005 | 22.57 | 22.75 | 22.39 | 22.40 | 373,827 | -0.17(-0.75%) |
Nov 09, 2005 | 22.64 | 22.75 | 22.47 | 22.57 | 192,416 | -0.03(-0.13%) |
Nov 08, 2005 | 22.69 | 22.80 | 22.34 | 22.60 | 255,195 | -0.20(-0.88%) |
Nov 07, 2005 | 22.89 | 22.96 | 22.33 | 22.80 | 131,101 | -0.01(-0.04%) |
Nov 04, 2005 | 22.63 | 22.91 | 22.45 | 22.81 | 201,988 | +0.18(+0.80%) |
Nov 03, 2005 | 22.12 | 22.63 | 21.74 | 22.63 | 331,285 | +0.34(+1.53%) |
Nov 02, 2005 | 22.41 | 22.87 | 22.14 | 22.29 | 170,068 | -0.28(-1.24%) |
Nov 01, 2005 | 22.50 | 22.77 | 22.26 | 22.57 | 367,175 | +0.12(+0.53%) |
Oct 31, 2005 | 22.00 | 22.88 | 22.00 | 22.45 | 329,156 | +0.61(+2.79%) |
Oct 28, 2005 | 22.42 | 22.80 | 21.77 | 21.84 | 183,963 | -0.59(-2.63%) |
Oct 27, 2005 | 23.09 | 23.10 | 22.43 | 22.43 | 136,898 | -0.69(-2.98%) |
Oct 26, 2005 | 23.24 | 23.98 | 22.93 | 23.12 | 216,799 | -0.19(-0.82%) |
Oct 25, 2005 | 22.97 | 23.90 | 22.97 | 23.31 | 250,055 | +0.27(+1.17%) |
Oct 24, 2005 | 22.81 | 23.71 | 22.52 | 23.04 | 197,197 | +0.40(+1.77%) |
Oct 21, 2005 | 22.99 | 23.11 | 22.46 | 22.64 | 115,341 | -0.29(-1.26%) |
Oct 20, 2005 | 23.18 | 23.24 | 22.53 | 22.93 | 132,997 | -0.37(-1.59%) |
Oct 19, 2005 | 22.86 | 23.35 | 22.27 | 23.30 | 192,347 | +0.40(+1.75%) |
Oct 18, 2005 | 22.69 | 23.56 | 22.69 | 22.90 | 167,774 | +0.34(+1.51%) |
Oct 17, 2005 | 22.91 | 23.35 | 22.13 | 22.56 | 118,330 | -0.40(-1.74%) |
Oct 14, 2005 | 21.98 | 23.30 | 21.98 | 22.96 | 275,706 | +1.15(+5.27%) |
Oct 13, 2005 | 20.11 | 22.26 | 19.88 | 21.81 | 484,395 | +1.80(+9.00%) |
Oct 12, 2005 | 21.23 | 21.35 | 19.87 | 20.01 | 449,634 | -1.33(-6.23%) |
Oct 11, 2005 | 22.52 | 22.65 | 21.25 | 21.34 | 248,306 | -1.29(-5.70%) |
Oct 10, 2005 | 22.12 | 22.86 | 22.12 | 22.63 | 143,758 | +0.45(+2.03%) |
Oct 07, 2005 | 22.73 | 23.24 | 21.95 | 22.18 | 223,438 | -0.47(-2.08%) |
Oct 06, 2005 | 23.50 | 23.71 | 22.42 | 22.65 | 263,724 | -0.90(-3.82%) |
Oct 05, 2005 | 24.18 | 24.40 | 23.36 | 23.55 | 262,074 | -0.73(-3.01%) |
Oct 04, 2005 | 24.60 | 24.61 | 23.83 | 24.28 | 381,186 | -0.28(-1.14%) |